Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jul 2004 | CNY | 1.8674 | 1.9167 | 1.8371 | 1.9091 | 1.9091 | +0.042 (+2.23%) | 2,259,420 |
22 Jul 2004 | CNY | 1.9053 | 1.9583 | 1.8636 | 1.8674 | 1.8674 | -0.034 (-1.79%) | 4,701,135 |
21 Jul 2004 | CNY | 1.9053 | 1.9129 | 1.8939 | 1.9015 | 1.9015 | -0.008 (-0.40%) | 2,499,713 |
20 Jul 2004 | CNY | 1.9356 | 1.9356 | 1.8939 | 1.9091 | 1.9091 | -0.023 (-1.18%) | 3,020,600 |
19 Jul 2004 | CNY | 1.9318 | 1.947 | 1.9129 | 1.9318 | 1.9318 | -0.008 (-0.39%) | 4,219,791 |
16 Jul 2004 | CNY | 1.9129 | 1.9508 | 1.9015 | 1.9394 | 1.9394 | +0.026 (+1.39%) | 6,671,055 |
15 Jul 2004 | CNY | 1.9091 | 1.928 | 1.8826 | 1.9129 | 1.9129 | +0.004 (+0.20%) | 4,151,262 |
14 Jul 2004 | CNY | 1.8977 | 1.9129 | 1.8485 | 1.9091 | 1.9091 | +0.011 (+0.60%) | 5,419,320 |
13 Jul 2004 | CNY | 1.8371 | 1.9015 | 1.8068 | 1.8977 | 1.8977 | +0.042 (+2.24%) | 6,372,566 |
12 Jul 2004 | CNY | 1.7046 | 1.8788 | 1.7046 | 1.8561 | 1.8561 | +0.038 (+2.08%) | 4,450,878 |
9 Jul 2004 | CNY | 1.822 | 1.8523 | 1.8182 | 1.8182 | 1.8182 | -0.034 (-1.84%) | 3,155,364 |
8 Jul 2004 | CNY | 1.8864 | 1.9015 | 1.8409 | 1.8523 | 1.8523 | +0.038 (+2.09%) | 7,360,053 |
7 Jul 2004 | CNY | 1.803 | 1.822 | 1.7917 | 1.8144 | 1.8144 | +0.004 (+0.21%) | 1,692,643 |
6 Jul 2004 | CNY | 1.7955 | 1.8409 | 1.7917 | 1.8106 | 1.8106 | +0.019 (+1.05%) | 3,330,600 |
5 Jul 2004 | CNY | 1.7614 | 1.7955 | 1.7614 | 1.7917 | 1.7917 | +0.008 (+0.43%) | 1,271,004 |
2 Jul 2004 | CNY | 1.7349 | 1.7955 | 1.7235 | 1.7841 | 1.7841 | +0.026 (+1.51%) | 2,817,764 |
1 Jul 2004 | CNY | 1.697 | 1.7614 | 1.6932 | 1.7576 | 1.7576 | +0.064 (+3.80%) | 2,580,808 |
30 Jun 2004 | CNY | 1.7121 | 1.7273 | 1.6742 | 1.6932 | 1.6932 | -0.034 (-1.97%) | 1,196,318 |
29 Jun 2004 | CNY | 1.678 | 1.7311 | 1.6591 | 1.7273 | 1.7273 | +0.045 (+2.71%) | 1,601,780 |
28 Jun 2004 | CNY | 1.7046 | 1.7046 | 1.6591 | 1.6818 | 1.6818 | -0.03 (-1.77%) | 1,564,537 |
25 Jun 2004 | CNY | 1.7992 | 1.7992 | 1.7046 | 1.7121 | 1.7121 | -0.091 (-5.04%) | 3,618,077 |
24 Jun 2004 | CNY | 1.822 | 1.8258 | 1.7992 | 1.803 | 1.803 | -0.019 (-1.04%) | 1,239,012 |
23 Jun 2004 | CNY | 1.8523 | 1.8523 | 1.8068 | 1.822 | 1.822 | -0.034 (-1.84%) | 1,115,901 |
22 Jun 2004 | CNY | 1.8447 | 1.875 | 1.8182 | 1.8561 | 1.8561 | +0.004 (+0.21%) | 2,069,538 |
21 Jun 2004 | CNY | 1.8144 | 1.8561 | 1.7992 | 1.8523 | 1.8523 | +0.045 (+2.52%) | 1,688,562 |
18 Jun 2004 | CNY | 1.8106 | 1.8296 | 1.7879 | 1.8068 | 1.8068 | -0.011 (-0.63%) | 1,596,613 |
17 Jun 2004 | CNY | 1.8561 | 1.8712 | 1.8068 | 1.8182 | 1.8182 | -0.053 (-2.83%) | 2,375,994 |
16 Jun 2004 | CNY | 1.875 | 1.9015 | 1.8371 | 1.8712 | 1.8712 | -0.008 (-0.40%) | 3,476,544 |
15 Jun 2004 | CNY | 1.8485 | 1.8864 | 1.8144 | 1.8788 | 1.8788 | +0.03 (+1.64%) | 4,269,114 |
14 Jun 2004 | CNY | 1.7803 | 1.8712 | 1.7803 | 1.8485 | 1.8485 | +0.061 (+3.39%) | 6,413,053 |